Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 100.66 | 100.66 | 98.36 | 98.85 | 1,708,534 | -1.22(-1.22%) |
Sep 26, 2024 | 99.57 | 100.69 | 96.87 | 100.07 | 2,082,875 | +2.89(+2.97%) |
Sep 25, 2024 | 98.40 | 99.06 | 96.29 | 97.18 | 1,934,984 | -1.55(-1.57%) |
Sep 24, 2024 | 98.78 | 99.79 | 98.09 | 98.73 | 1,388,818 | +0.62(+0.63%) |
Sep 23, 2024 | 98.13 | 98.22 | 97.16 | 98.11 | 985,210 | +0.35(+0.36%) |
Sep 20, 2024 | 98.53 | 99.30 | 96.90 | 97.76 | 4,966,484 | -1.70(-1.71%) |
Sep 19, 2024 | 99.40 | 100.80 | 97.69 | 99.46 | 2,437,946 | +3.23(+3.36%) |
Sep 18, 2024 | 96.75 | 98.90 | 96.07 | 96.23 | 1,893,040 | -0.52(-0.54%) |
Sep 17, 2024 | 97.88 | 98.64 | 96.16 | 96.75 | 1,514,771 | -0.50(-0.51%) |
Sep 16, 2024 | 100.07 | 100.20 | 95.00 | 97.25 | 3,232,149 | -5.22(-5.09%) |
Sep 13, 2024 | 101.55 | 103.06 | 101.06 | 102.47 | 1,417,423 | +2.03(+2.02%) |
Sep 12, 2024 | 101.11 | 101.22 | 98.90 | 100.44 | 2,612,123 | -1.42(-1.39%) |
Sep 11, 2024 | 99.46 | 102.00 | 97.23 | 101.86 | 2,254,430 | +2.41(+2.42%) |
Sep 10, 2024 | 99.69 | 99.76 | 97.46 | 99.45 | 1,206,253 | -0.36(-0.36%) |
Sep 09, 2024 | 99.56 | 101.15 | 99.24 | 99.81 | 1,923,449 | +1.02(+1.03%) |
Sep 06, 2024 | 101.20 | 101.53 | 97.96 | 98.79 | 2,750,860 | -2.60(-2.56%) |
Sep 05, 2024 | 101.19 | 103.53 | 100.94 | 101.39 | 1,746,475 | -1.13(-1.10%) |
Sep 04, 2024 | 101.48 | 104.24 | 101.14 | 102.52 | 1,793,974 | +0.68(+0.67%) |
Sep 03, 2024 | 107.78 | 108.50 | 101.23 | 101.84 | 2,878,151 | -7.75(-7.07%) |
Aug 30, 2024 | 109.35 | 110.74 | 108.41 | 109.59 | 1,812,935 | +1.89(+1.75%) |
Aug 29, 2024 | 108.50 | 110.76 | 107.42 | 107.70 | 2,040,043 | +0.97(+0.91%) |
Aug 28, 2024 | 107.37 | 108.13 | 105.68 | 106.73 | 1,435,309 | -0.97(-0.90%) |
Aug 27, 2024 | 106.57 | 108.22 | 105.80 | 107.70 | 1,003,254 | +0.26(+0.24%) |
Aug 26, 2024 | 108.57 | 109.18 | 107.24 | 107.44 | 1,477,427 | -1.77(-1.62%) |
Aug 23, 2024 | 106.81 | 109.49 | 106.30 | 109.21 | 2,044,717 | +4.03(+3.83%) |
Aug 22, 2024 | 107.97 | 108.49 | 104.67 | 105.18 | 1,638,398 | -2.69(-2.49%) |
Aug 21, 2024 | 107.20 | 108.28 | 106.67 | 107.87 | 1,328,604 | +1.65(+1.55%) |
Aug 20, 2024 | 106.79 | 107.13 | 105.29 | 106.22 | 1,337,574 | -1.13(-1.05%) |
Aug 19, 2024 | 106.47 | 107.63 | 105.49 | 107.35 | 1,569,077 | +0.72(+0.68%) |
Aug 16, 2024 | 106.61 | 107.95 | 106.14 | 106.62 | 1,406,902 | -1.44(-1.33%) |
Aug 15, 2024 | 106.33 | 108.48 | 105.79 | 108.06 | 2,248,206 | +3.86(+3.71%) |
Aug 14, 2024 | 106.14 | 106.35 | 103.08 | 104.20 | 2,110,662 | -1.81(-1.71%) |
Aug 13, 2024 | 102.71 | 106.29 | 102.14 | 106.01 | 1,994,003 | +4.20(+4.13%) |
Aug 12, 2024 | 101.71 | 102.69 | 100.94 | 101.81 | 1,698,152 | +0.44(+0.43%) |
Aug 09, 2024 | 100.76 | 101.95 | 99.82 | 101.37 | 1,205,081 | -0.75(-0.73%) |
Aug 08, 2024 | 98.26 | 102.83 | 97.67 | 102.11 | 3,128,553 | +6.32(+6.60%) |
Aug 07, 2024 | 101.12 | 101.78 | 95.53 | 95.80 | 2,913,748 | -2.79(-2.83%) |
Aug 06, 2024 | 99.93 | 101.41 | 98.09 | 98.59 | 2,245,469 | -0.47(-0.47%) |
Aug 05, 2024 | 99.82 | 103.58 | 97.85 | 99.05 | 2,780,126 | -4.97(-4.78%) |
Aug 02, 2024 | 106.00 | 106.29 | 103.58 | 104.02 | 3,309,645 | -3.29(-3.06%) |
Aug 01, 2024 | 111.68 | 112.77 | 105.62 | 107.31 | 4,234,515 | -5.57(-4.94%) |
Jul 31, 2024 | 111.22 | 113.42 | 106.83 | 112.88 | 7,019,808 | -4.04(-3.46%) |
Jul 30, 2024 | 116.77 | 119.29 | 116.36 | 116.93 | 4,499,109 | +0.28(+0.24%) |
Jul 29, 2024 | 116.68 | 118.18 | 115.78 | 116.65 | 2,266,261 | +1.22(+1.06%) |
Jul 26, 2024 | 114.58 | 116.45 | 113.13 | 115.43 | 2,221,887 | +3.48(+3.11%) |
Jul 25, 2024 | 112.75 | 115.75 | 111.65 | 111.95 | 2,998,329 | -0.96(-0.85%) |
Jul 24, 2024 | 116.22 | 116.76 | 112.64 | 112.91 | 3,036,557 | -3.83(-3.28%) |
Jul 23, 2024 | 116.09 | 117.40 | 115.37 | 116.74 | 1,605,574 | -0.90(-0.77%) |
Jul 22, 2024 | 116.42 | 117.84 | 114.66 | 117.64 | 2,428,476 | +4.12(+3.63%) |
Jul 19, 2024 | 116.17 | 116.25 | 113.10 | 113.52 | 2,220,094 | -3.11(-2.67%) |
Jul 18, 2024 | 116.43 | 118.86 | 115.16 | 116.63 | 3,094,472 | +0.82(+0.71%) |
Jul 17, 2024 | 117.99 | 119.34 | 115.70 | 115.81 | 5,424,932 | -4.09(-3.41%) |
Jul 16, 2024 | 115.60 | 120.08 | 114.92 | 119.90 | 3,410,017 | +4.77(+4.14%) |
Jul 15, 2024 | 112.09 | 115.93 | 112.09 | 115.13 | 3,938,913 | +3.53(+3.16%) |
Jul 12, 2024 | 110.28 | 112.96 | 109.26 | 111.60 | 2,839,167 | +2.36(+2.16%) |
Jul 11, 2024 | 110.85 | 110.97 | 108.22 | 109.24 | 1,990,150 | -0.86(-0.78%) |
Jul 10, 2024 | 106.58 | 110.27 | 106.03 | 110.10 | 3,193,871 | +4.38(+4.14%) |
Jul 09, 2024 | 105.53 | 106.27 | 104.28 | 105.72 | 1,403,757 | +0.03(+0.03%) |
Jul 08, 2024 | 105.57 | 106.52 | 105.38 | 105.69 | 1,583,609 | +0.81(+0.78%) |
Jul 05, 2024 | 104.48 | 105.90 | 103.13 | 104.88 | 3,560,273 | +0.92(+0.89%) |
Jul 03, 2024 | 106.48 | 106.53 | 103.52 | 103.95 | 1,823,160 | -2.31(-2.18%) |
Jul 02, 2024 | 105.31 | 106.99 | 104.67 | 106.27 | 1,768,187 | +0.56(+0.53%) |